Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| QuickLogic Corporation | QUIK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 7.42 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.42 |
QUIK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.91 | 9.00 | 6.16 | 7.94 | 675,730 | -0.49 | -6.19% |
| 1 Month | 3.90 | 12.49 | 3.63 | 7.54 | 1,139,676 | 3.52 | 90.26% |
| 3 Months | 3.23 | 12.49 | 2.98 | 6.94 | 447,537 | 4.19 | 129.72% |
| 6 Months | 3.04 | 12.49 | 2.52 | 6.37 | 233,522 | 4.38 | 144.08% |
| 1 Year | 5.16 | 12.49 | 2.1172 | 5.62 | 163,008 | 2.26 | 43.8% |
| 3 Years | 1.76 | 12.49 | 0.201 | 1.98 | 246,955 | 5.66 | 321.59% |
| 5 Years | 1.57 | 12.49 | 0.201 | 1.76 | 261,634 | 5.85 | 372.61% |
QUIK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2021 | 7.42 | 0.58 | 8.48% | 6.84 | 7.46 | 6.47 | 320,551 |
| Feb 24 2021 | 6.84 | 0.26 | 3.95% | 6.81 | 6.95 | 6.60 | 322,012 |
| Feb 23 2021 | 6.58 | -0.87 | -11.68% | 7.01 | 7.1499 | 6.16 | 525,025 |
| Feb 22 2021 | 7.45 | -1.51 | -16.85% | 8.57 | 8.57 | 7.33 | 670,609 |
| Feb 19 2021 | 8.96 | 1.04 | 13.13% | 7.91 | 9.00 | 7.10 | 1,540,453 |
| Feb 18 2021 | 7.92 | 0.75 | 10.46% | 9.84 | 12.49 | 7.58 | 12,343,989 |
| Feb 17 2021 | 7.17 | 0.11 | 1.56% | 7.05 | 7.40 | 6.59 | 313,276 |
| Feb 16 2021 | 7.06 | 0.02 | 0.28% | 7.16 | 7.27 | 6.223 | 874,214 |
| Feb 12 2021 | 7.04 | 1.57 | 28.7% | 5.68 | 8.17 | 5.6226 | 3,447,469 |
| Feb 11 2021 | 5.47 | 0.99 | 22.1% | 4.59 | 5.49 | 4.524 | 447,420 |
| Feb 10 2021 | 4.48 | 0.12 | 2.75% | 4.50 | 4.54 | 4.2189 | 97,940 |
| Feb 09 2021 | 4.36 | 0.15 | 3.56% | 4.21 | 4.36 | 4.17 | 56,263 |
| Feb 08 2021 | 4.21 | -0.09 | -2.09% | 4.27 | 4.47 | 4.11 | 99,971 |
| Feb 05 2021 | 4.30 | -0.10 | -2.27% | 4.40 | 4.4437 | 4.10 | 66,954 |
| Feb 04 2021 | 4.40 | 0.24 | 5.77% | 4.24 | 4.43 | 4.23 | 109,027 |
| Feb 03 2021 | 4.16 | 0.28 | 7.22% | 3.95 | 4.17 | 3.90 | 67,880 |
| Feb 02 2021 | 3.88 | 0.12 | 3.19% | 3.63 | 4.055 | 3.63 | 145,240 |
| Feb 01 2021 | 3.76 | -0.06 | -1.57% | 3.82 | 3.9125 | 3.65 | 138,209 |
| Jan 29 2021 | 3.82 | -0.02 | -0.52% | 3.90 | 3.95 | 3.71 | 67,351 |
| Jan 28 2021 | 3.84 | -0.11 | -2.78% | 4.00 | 4.0599 | 3.80 | 80,075 |
| Jan 27 2021 | 3.95 | -0.29 | -6.84% | 4.24 | 4.25 | 3.89 | 115,184 |
| Jan 26 2021 | 4.24 | -0.19 | -4.29% | 4.20 | 4.38 | 4.20 | 118,142 |
